Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0369 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 0.8200 0.8800 0.8200 0.8750 4,200 +0.03(+2.94%)
Jun 29, 2015 0.8600 0.8600 0.8500 0.8500 3,475 -0.03(-3.41%)
Jun 26, 2015 0.8800 0.8800 0.8800 0.8800 710 +0.00(+0.00%)
Jun 25, 2015 0.8800 0.8800 0.8800 0.8800 600 +0.03(+3.53%)
Jun 23, 2015 0.8500 0.8500 0.8500 160 -0.03(-3.41%)
Jun 22, 2015 0.8502 0.9100 0.8500 0.8800 17,754 -0.04(-4.35%)
Jun 19, 2015 0.9200 0.9200 0.9200 0.9200 8,043 +0.00(+0.00%)
Jun 18, 2015 0.8600 0.9200 0.8600 0.9200 13,490 +0.07(+8.24%)
Jun 17, 2015 0.8500 0.8600 0.8500 0.8500 5,075 -0.04(-4.49%)
Jun 16, 2015 0.8900 0.8900 0.8900 0.8900 6,092 +0.00(+0.00%)
Jun 15, 2015 0.8500 0.8900 0.8001 0.8900 3,248 +0.04(+4.71%)
Jun 12, 2015 0.8500 0.8500 0.8500 0.8500 250 +0.00(+0.00%)
Jun 11, 2015 0.8900 0.8900 0.8500 0.8500 9,940 -0.04(-4.49%)
Jun 10, 2015 0.8900 0.8900 0.8700 0.8900 13,047 -0.02(-2.20%)
Jun 09, 2015 0.9100 0.9100 0.9100 0.9100 5,009 +0.00(+0.00%)
Jun 08, 2015 0.9200 0.9200 0.9000 0.9100 3,696 +0.00(+0.00%)
Jun 05, 2015 0.8600 0.9100 0.8600 0.9100 3,083 +0.05(+5.81%)
Jun 04, 2015 0.9000 0.9000 0.8600 0.8600 3,647 -0.05(-5.49%)
Jun 03, 2015 0.9200 0.9200 0.9100 0.9100 2,816 -0.01(-1.09%)
Jun 02, 2015 0.9200 0.9200 0.9200 0.9200 2,381 +0.02(+2.26%)
Jun 01, 2015 0.8500 0.8997 0.8500 0.8997 15,203 +0.10(+12.46%)
May 29, 2015 0.8400 0.9000 0.8000 0.8000 15,640 -0.02(-2.44%)
May 28, 2015 0.8100 0.8400 0.8100 0.8200 10,229 +0.07(+9.03%)
May 27, 2015 0.8002 0.8100 0.7510 0.7521 14,670 -0.08(-9.49%)
May 26, 2015 0.8310 0.8310 0.8310 0.8310 2,472 -0.02(-2.24%)
May 22, 2015 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
May 21, 2015 0.8400 0.8900 0.8400 0.8800 5,014 +0.00(+0.00%)
May 20, 2015 0.8700 0.8900 0.8200 0.8800 12,512 -0.02(-2.22%)
May 19, 2015 0.9499 0.9499 0.9000 0.9000 5,344 -0.02(-2.17%)
May 18, 2015 0.9200 0.9200 0.9200 0.9200 1,539 -0.03(-3.16%)
May 15, 2015 0.9000 0.9500 0.8900 0.9500 16,653 +0.05(+5.56%)
May 14, 2015 0.7500 0.9400 0.7500 0.9000 24,588 +0.15(+20.00%)
May 13, 2015 0.7450 0.8000 0.7300 0.7500 16,098 -0.07(-8.54%)
May 12, 2015 0.7800 0.8200 0.7800 0.8200 2,442 +0.02(+2.50%)
May 11, 2015 0.8650 0.8650 0.7800 0.8000 7,004 +0.00(+0.00%)
May 08, 2015 0.6500 0.9500 0.6500 0.8000 17,145 +0.15(+23.08%)
May 07, 2015 0.7000 0.7000 0.6000 0.6500 34,345 -0.10(-13.33%)
May 06, 2015 0.9450 0.9450 0.6000 0.7500 85,659 -0.20(-21.05%)
May 05, 2015 0.7400 1.000 0.7400 0.9500 112,534 +0.21(+28.38%)
May 04, 2015 0.6800 0.7400 0.6800 0.7400 23,465 +0.06(+8.82%)
May 01, 2015 0.5900 0.7200 0.5400 0.6800 73,376 +0.15(+28.30%)
Apr 30, 2015 0.4610 0.5300 0.4610 0.5300 88,391 +0.07(+14.97%)
Apr 29, 2015 0.4795 0.4795 0.4610 0.4610 2,062 -0.02(-3.86%)
Apr 28, 2015 0.4700 0.4795 0.4700 0.4795 4,300 +0.01(+2.02%)
Apr 27, 2015 0.4650 0.4700 0.4500 0.4700 19,209 +0.02(+4.42%)
Apr 24, 2015 0.4700 0.4700 0.4501 0.4501 11,057 -0.02(-4.23%)
Apr 23, 2015 0.4500 0.4700 0.4500 0.4700 14,072 +0.03(+6.58%)
Apr 22, 2015 0.4300 0.4600 0.4300 0.4410 36,889 +0.02(+5.00%)
Apr 21, 2015 0.4190 0.4500 0.4190 0.4200 18,617 +0.00(+0.24%)
Apr 20, 2015 0.3950 0.4200 0.3801 0.4190 8,520 +0.00(+0.96%)
Apr 17, 2015 0.4150 0.4150 0.4150 0.4150 1,170 +0.00(+0.00%)
Apr 16, 2015 0.4099 0.4800 0.3901 0.4150 123,995 +0.01(+2.47%)
Apr 15, 2015 0.4200 0.4200 0.4050 0.4050 575 -0.00(-0.74%)
Apr 14, 2015 0.3771 0.4080 0.3760 0.4080 20,540 +0.01(+3.24%)
Apr 10, 2015 0.3952 0.3952 0.3952 90 -0.00(-1.22%)
Apr 09, 2015 0.4300 0.4300 0.4000 0.4001 7,610 -0.01(-2.41%)
Apr 08, 2015 0.4100 0.4100 0.4100 0.4100 125 +0.01(+2.50%)
Apr 07, 2015 0.4200 0.4300 0.4000 0.4000 20,130 -0.03(-6.98%)
Apr 06, 2015 0.3701 0.4300 0.3701 0.4300 18,586 +0.03(+7.50%)
Apr 02, 2015 0.4000 0.4000 0.4000 0 +0.05(+14.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.